Pan African Resources (PAF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pan African Resources

Date Open High Low Close* Volume
14/05/2025 47.00p 47.00p 43.75p 44.20p 5297952
13/05/2025 46.00p 47.15p 45.15p 45.60p 5316117
12/05/2025 49.80p 50.20p 45.33p 46.55p 7330291
09/05/2025 49.00p 50.10p 48.75p 49.80p 4032828
08/05/2025 50.50p 50.50p 47.80p 49.00p 3210865
07/05/2025 48.35p 49.70p 47.40p 49.70p 5590420
06/05/2025 45.25p 47.90p 44.50p 47.65p 3053966
02/05/2025 45.50p 45.50p 43.65p 44.35p 5219880
01/05/2025 44.50p 44.50p 43.20p 43.50p 1993678
30/04/2025 46.00p 46.00p 43.70p 44.45p 2663123
29/04/2025 46.00p 46.00p 43.70p 44.10p 2820971
28/04/2025 44.60p 45.05p 43.95p 44.05p 1838028
25/04/2025 44.80p 45.85p 43.10p 44.20p 3221492
24/04/2025 45.80p 45.80p 44.10p 44.85p 4741874
23/04/2025 47.00p 47.10p 43.05p 44.25p 11263086
22/04/2025 48.75p 50.80p 47.30p 47.75p 9693333
17/04/2025 49.50p 49.90p 47.65p 47.65p 9260267
16/04/2025 49.00p 50.10p 48.15p 49.65p 9780956
15/04/2025 48.35p 48.75p 47.10p 47.85p 7446462
14/04/2025 47.55p 48.50p 46.60p 47.90p 9183707
11/04/2025 44.00p 48.10p 43.75p 47.50p 10490251
10/04/2025 44.00p 44.45p 41.73p 43.60p 5281996
09/04/2025 40.45p 42.75p 39.50p 42.40p 5384696
08/04/2025 40.00p 41.25p 39.50p 40.30p 4770597
07/04/2025 39.40p 41.35p 37.55p 39.55p 11211211
04/04/2025 41.20p 41.65p 37.35p 39.35p 13472307
03/04/2025 43.00p 44.10p 40.30p 41.05p 11077965
02/04/2025 44.00p 44.40p 43.45p 43.70p 6210226
01/04/2025 42.30p 45.00p 42.30p 44.05p 10498100
31/03/2025 43.70p 44.47p 42.15p 42.45p 7463417
28/03/2025 42.95p 44.20p 42.95p 43.30p 3890722
27/03/2025 41.60p 43.16p 41.60p 42.70p 6663591
26/03/2025 41.55p 42.80p 41.55p 41.75p 3357259
25/03/2025 40.70p 42.50p 40.45p 41.65p 4141112
24/03/2025 40.75p 41.55p 40.05p 40.05p 13495734
21/03/2025 42.50p 42.50p 39.85p 40.10p 45053144
20/03/2025 41.15p 42.20p 40.65p 41.55p 12895880
19/03/2025 42.10p 42.35p 39.00p 41.35p 37718916
18/03/2025 41.85p 42.65p 40.75p 42.65p 11889465
17/03/2025 39.00p 41.50p 39.00p 40.80p 7893072
14/03/2025 36.50p 39.00p 35.89p 38.60p 11141474
13/03/2025 34.90p 36.47p 34.80p 36.25p 1879755
12/03/2025 36.50p 36.50p 34.55p 35.00p 5742986
11/03/2025 36.20p 37.45p 35.20p 36.50p 5657531
10/03/2025 37.85p 38.55p 36.00p 36.00p 4436583
07/03/2025 37.10p 38.75p 36.19p 38.30p 10099147
06/03/2025 36.50p 37.25p 36.15p 36.45p 4255150
05/03/2025 35.70p 36.60p 35.40p 36.05p 4520170
04/03/2025 33.00p 37.00p 33.00p 35.35p 7631832
03/03/2025 33.50p 34.55p 33.50p 33.65p 8850930
28/02/2025 36.00p 36.00p 33.90p 34.05p 9019012
27/02/2025 35.00p 35.85p 34.90p 34.95p 3923670
26/02/2025 35.70p 36.45p 35.29p 35.70p 5382457
25/02/2025 35.15p 36.35p 34.20p 34.25p 3510349
24/02/2025 35.65p 35.95p 35.00p 35.30p 4814424
21/02/2025 34.70p 35.73p 34.55p 34.95p 4666421
20/02/2025 34.80p 36.80p 34.80p 34.90p 6551920
19/02/2025 34.20p 35.35p 34.15p 34.75p 4701955
18/02/2025 34.60p 35.08p 33.85p 34.00p 4392959
17/02/2025 35.25p 35.60p 33.95p 33.95p 3687471
14/02/2025 35.40p 37.16p 35.30p 35.35p 3278252
13/02/2025 37.50p 37.60p 35.30p 35.30p 4955439
12/02/2025 37.40p 37.75p 34.00p 36.25p 13436922
11/02/2025 38.50p 39.00p 37.50p 37.60p 3788477
10/02/2025 42.40p 42.50p 38.00p 38.30p 13383804
07/02/2025 42.50p 42.50p 41.05p 42.15p 4272969
06/02/2025 42.50p 42.50p 40.25p 41.20p 2787865
05/02/2025 41.40p 41.90p 40.05p 41.70p 4749254
04/02/2025 41.15p 41.15p 40.37p 40.80p 2599987
03/02/2025 39.00p 41.60p 39.00p 41.20p 3366054
31/01/2025 39.90p 40.90p 39.30p 40.00p 5448451
30/01/2025 38.00p 40.35p 38.00p 40.25p 3493402
29/01/2025 37.00p 38.10p 37.00p 37.15p 956728
28/01/2025 36.00p 37.50p 36.00p 37.10p 1484627
27/01/2025 37.80p 37.96p 36.50p 36.70p 2947031
24/01/2025 38.40p 40.05p 38.40p 39.25p 1705601
23/01/2025 38.00p 39.66p 38.00p 38.50p 3289804
22/01/2025 39.80p 40.30p 38.95p 39.10p 2156750
21/01/2025 36.50p 39.60p 36.50p 39.60p 3661699
20/01/2025 38.80p 39.25p 37.25p 37.45p 2250922
17/01/2025 36.50p 39.45p 36.50p 37.90p 13256266
16/01/2025 39.50p 39.50p 37.20p 37.60p 4242365
15/01/2025 36.10p 39.35p 36.10p 38.25p 3947885
14/01/2025 37.00p 37.75p 36.80p 37.65p 6616409
13/01/2025 36.95p 37.45p 36.30p 36.80p 3386814
10/01/2025 37.00p 37.00p 35.95p 36.05p 1602691
09/01/2025 34.35p 36.45p 34.35p 36.20p 3008298
08/01/2025 34.50p 35.05p 33.80p 34.20p 1114642
07/01/2025 35.00p 35.00p 33.90p 34.35p 1251469
06/01/2025 35.45p 35.45p 33.85p 34.10p 3362064
03/01/2025 37.00p 37.00p 35.05p 35.05p 816738
02/01/2025 34.35p 35.95p 34.35p 35.60p 2870485
31/12/2024 33.35p 34.65p 33.35p 34.35p 1048915
30/12/2024 33.55p 34.34p 33.00p 33.15p 950873
27/12/2024 34.15p 34.50p 33.65p 34.10p 1312609
24/12/2024 34.25p 34.35p 33.95p 34.05p 309011
23/12/2024 33.20p 35.15p 33.20p 34.00p 987474
20/12/2024 34.15p 35.09p 34.15p 34.50p 3346631
19/12/2024 34.35p 34.89p 34.05p 34.45p 1758622
18/12/2024 36.40p 36.40p 34.60p 34.60p 1631027
17/12/2024 36.00p 36.75p 35.25p 35.75p 1911857
16/12/2024 36.60p 38.15p 35.95p 36.15p 2508041
13/12/2024 37.55p 38.44p 36.90p 36.95p 3328416
12/12/2024 39.00p 39.90p 37.40p 37.45p 4598581
11/12/2024 37.55p 38.55p 37.50p 38.40p 1397789
10/12/2024 39.00p 39.00p 36.88p 37.95p 2845572
09/12/2024 38.20p 39.00p 36.59p 38.95p 1508577
06/12/2024 36.40p 38.60p 36.40p 37.20p 2913479
05/12/2024 37.75p 38.60p 36.70p 37.90p 3164834
04/12/2024 37.80p 37.80p 36.40p 36.50p 2172339
03/12/2024 36.00p 37.40p 35.75p 37.35p 2095249
02/12/2024 34.40p 35.60p 33.95p 35.55p 1522940
29/11/2024 33.00p 35.60p 33.00p 34.55p 3219169
28/11/2024 37.45p 37.45p 33.80p 34.25p 2626469
27/11/2024 36.00p 36.50p 35.73p 35.95p 2854586
26/11/2024 36.70p 36.70p 35.55p 36.00p 2467083
25/11/2024 38.15p 38.15p 36.35p 37.00p 4430977
22/11/2024 37.10p 39.25p 37.10p 38.35p 5599854
21/11/2024 36.15p 36.60p 35.75p 36.35p 9995240
20/11/2024 34.55p 36.25p 34.55p 36.25p 2673125
19/11/2024 33.60p 35.30p 33.60p 35.30p 3563981
18/11/2024 32.60p 33.90p 32.10p 33.55p 3758729
15/11/2024 32.50p 32.56p 31.40p 31.40p 2157805
14/11/2024 31.20p 32.15p 31.13p 32.15p 3706434
13/11/2024 31.15p 32.50p 31.15p 31.95p 2979031
12/11/2024 31.80p 32.20p 30.90p 31.10p 5773653
11/11/2024 34.60p 35.27p 31.68p 31.80p 4320909
08/11/2024 36.50p 36.50p 34.70p 34.75p 1751066
07/11/2024 34.50p 36.60p 34.50p 36.30p 3024918
06/11/2024 36.80p 36.80p 34.35p 35.30p 9231862
05/11/2024 35.25p 36.30p 34.20p 36.30p 3875434
04/11/2024 35.90p 36.10p 34.20p 34.85p 3063314
01/11/2024 35.85p 36.40p 35.55p 35.70p 2502276
31/10/2024 37.90p 37.90p 35.10p 36.20p 3558756
30/10/2024 37.55p 37.55p 35.55p 36.35p 6261317
29/10/2024 35.15p 36.15p 35.15p 36.00p 2461534
28/10/2024 35.70p 36.50p 35.25p 35.35p 3170117
25/10/2024 36.50p 37.30p 36.20p 36.20p 4301340
24/10/2024 37.60p 37.95p 36.80p 36.85p 4226979
23/10/2024 38.50p 38.50p 36.90p 37.60p 6544401
22/10/2024 37.95p 38.54p 37.55p 37.80p 3471393
21/10/2024 37.95p 37.95p 36.85p 37.70p 3706864
18/10/2024 37.25p 37.65p 36.77p 37.65p 3254609
17/10/2024 37.00p 37.20p 35.60p 37.20p 2895646
16/10/2024 36.50p 36.60p 35.20p 36.20p 2482698
15/10/2024 35.05p 35.52p 34.60p 35.50p 1699830
14/10/2024 33.50p 35.85p 33.50p 35.55p 4497335
11/10/2024 33.80p 34.75p 33.35p 34.40p 2282431
10/10/2024 33.20p 33.95p 32.30p 33.80p 2520865
09/10/2024 33.75p 34.15p 33.00p 33.30p 2126800
08/10/2024 34.35p 34.90p 33.50p 33.70p 4974794
07/10/2024 34.25p 35.59p 34.15p 34.60p 3790121
04/10/2024 33.90p 35.05p 33.50p 35.05p 3150702
03/10/2024 34.30p 34.30p 33.25p 33.75p 1672841
02/10/2024 32.70p 33.80p 32.70p 33.60p 1920768
01/10/2024 33.15p 33.70p 31.50p 33.10p 4121681
30/09/2024 32.75p 33.30p 31.35p 31.70p 4711093
27/09/2024 33.60p 33.73p 32.70p 32.85p 3037370
26/09/2024 34.30p 34.30p 33.25p 33.55p 4617303
25/09/2024 32.90p 33.95p 32.85p 33.60p 15187281
24/09/2024 33.60p 33.90p 32.45p 32.90p 3994036
23/09/2024 33.35p 34.01p 33.10p 33.65p 1513268
20/09/2024 33.20p 33.86p 33.02p 33.35p 4026164
19/09/2024 32.90p 33.95p 32.55p 33.30p 4469885
18/09/2024 32.05p 32.75p 31.85p 32.60p 3093410
17/09/2024 33.45p 33.45p 32.20p 32.70p 5698543
16/09/2024 31.90p 33.05p 31.15p 33.00p 6284261
13/09/2024 31.00p 32.20p 30.45p 32.00p 10038554
12/09/2024 30.00p 30.85p 29.00p 30.85p 4596751
11/09/2024 30.05p 30.05p 28.13p 28.85p 7071735
10/09/2024 29.10p 30.25p 28.55p 29.65p 4012799
09/09/2024 28.80p 29.45p 28.60p 29.10p 1360845
06/09/2024 29.20p 29.60p 28.75p 28.85p 1628145
05/09/2024 30.50p 30.50p 29.05p 29.20p 1946555
04/09/2024 29.05p 29.55p 28.79p 29.40p 1936310
03/09/2024 31.50p 31.50p 29.09p 29.15p 1955873
02/09/2024 31.70p 31.70p 30.45p 30.90p 1325085
30/08/2024 30.70p 31.80p 30.55p 31.00p 3569313
29/08/2024 30.00p 31.05p 29.70p 31.05p 2020939
28/08/2024 31.50p 31.50p 29.35p 29.90p 1972779
27/08/2024 31.40p 31.50p 30.51p 30.80p 1455672
23/08/2024 29.50p 31.15p 29.50p 30.85p 2694678
22/08/2024 31.55p 31.55p 29.97p 30.60p 3221648
21/08/2024 30.85p 31.71p 30.81p 31.35p 4389748
20/08/2024 29.80p 31.00p 29.80p 30.85p 2503833
19/08/2024 29.90p 30.05p 29.35p 30.05p 1592546
16/08/2024 29.30p 30.01p 29.10p 29.90p 2126440
15/08/2024 28.55p 29.50p 28.35p 29.50p 1685894
14/08/2024 28.95p 28.95p 28.30p 28.70p 1472109
13/08/2024 28.00p 29.05p 27.65p 29.05p 949933
12/08/2024 28.05p 28.80p 27.60p 28.35p 1124276
09/08/2024 27.55p 28.70p 27.55p 28.05p 929444
08/08/2024 27.30p 28.05p 27.10p 28.05p 1863488
07/08/2024 27.80p 28.30p 27.51p 28.30p 829247
06/08/2024 28.55p 28.93p 27.34p 27.45p 2014941
05/08/2024 29.30p 29.50p 27.25p 28.75p 8454396
02/08/2024 29.30p 30.00p 28.85p 29.30p 2273245
01/08/2024 29.55p 29.90p 28.96p 29.25p 1265977
31/07/2024 28.25p 29.78p 28.25p 29.50p 3293207
30/07/2024 29.00p 29.00p 28.16p 28.65p 2362229

*Close Price adjusted for both dividends and splits